1. HOME >
  2. 株価時系列 >
  3. 8392 >
  4. 1992年

8392 (株)大分銀行 の時系列データ [1992年度]

日付始値高値安値終値出来高調整後終値
1992-12-2974475474475412,9316,303.87
1992-12-257447447447449956,220.27
1992-12-247347347347344,9746,136.66
1992-12-2173473473473441,7786,136.66
1992-12-177347347247244,9746,053.06
1992-12-1575475475475427,8526,303.87
1992-12-147547547547545,9686,303.87
1992-12-117547547547541,9896,303.87
1992-12-097067247067241,9896,053.06
1992-12-087077077077079955,910.93
1992-12-04704704704704120,3615,885.84
1992-11-307047047047046,9635,885.84
1992-11-2470470470470452,7205,885.84
1992-11-2070470470470422,8795,885.84
1992-11-167047047047046,9635,885.84
1992-11-127047047047049955,885.84
1992-11-117047047047049955,885.84
1992-11-107147147047041,9895,885.84
1992-11-067197197197199956,011.25
1992-11-047297297297294,9746,094.86
1992-11-0272972972972910,9426,094.86
1992-10-307297297297294,9746,094.86
1992-10-297297297297294,9746,094.86
1992-10-287247247247241,9896,053.06
1992-10-277247247247242,9846,053.06
1992-10-267247247247244,9746,053.06
1992-10-227267267267269956,069.78
1992-10-2171571671571613,9265,986.17
1992-10-207157157157155,9685,977.81
1992-10-197157157157156,9635,977.81
1992-10-137447447447449956,220.27
1992-10-127347347347349956,136.66
1992-10-097157157157151,9895,977.81
1992-10-087247247147145,9685,969.45
1992-10-077247247247243,9796,053.06
1992-10-067347347347346,9636,136.66
1992-10-017847847847842,9846,554.69
1992-09-228138138068061,9896,738.62
1992-09-2180481480481420,8896,805.51
1992-09-168148148148145,9686,805.51
1992-09-1183483482382411,9376,889.11
1992-09-1080382480382437,7996,889.11
1992-09-0979479479379414,9216,638.30
1992-09-0878279477579445,7576,638.30
1992-09-0777478476678434,8156,554.69
1992-09-0473975473975446,7526,303.87
1992-09-037357357347348,9526,136.66
1992-09-0273973973973929,8426,178.46
1992-09-017447447397399,9476,178.46
1992-08-3174475473975466,6466,303.87
1992-08-28734736734734106,4356,136.66
1992-08-277447447447449956,220.27
1992-08-267337347337345,9686,136.66
1992-08-2174376474376350,7316,379.12
1992-07-278038038038039956,713.54
1992-07-2280480480480440,7846,721.90
1992-07-158048048048049,9476,721.90
1992-07-0980480480480439,7896,721.90
1992-07-038048048048042,9846,721.90
1992-06-268048048048044,9746,721.90
1992-06-2580480480480419,8946,721.90
1992-06-2480480480480425,8636,721.90
1992-06-227948047948043,9796,721.90
1992-06-1978478478478423,8736,554.69
1992-06-187847847847849,9476,554.69
1992-06-1779480479480420,8896,721.90
1992-06-168048048048044,9746,721.90
1992-06-157947947947947,9586,638.30
1992-06-107847847847844,9746,554.69
1992-06-058048048048041,9896,721.90
1992-06-048048048048048,9526,721.90
1992-06-017847847847844,9746,554.69
1992-05-297747847747843,9796,554.69
1992-05-287747747747744,9746,471.08
1992-05-277747747747742,9846,471.08
1992-05-2677477477477410,9426,471.08
1992-05-257747747747741,9896,471.08
1992-05-217647647647649,9476,387.48
1992-05-207547547547541,9896,303.87
1992-05-197547547547542,9846,303.87
1992-05-157547547547541,9896,303.87
1992-05-137547547547542,9846,303.87
1992-05-117627627627629956,370.76
1992-05-077147147147141,9895,969.45
1992-05-067247247147141,9895,969.45
1992-05-017247247247241,9896,053.06
1992-04-247447547447547,9586,303.87
1992-04-237647647647644,9746,387.48
1992-04-2179480479480440,7846,721.90
1992-04-208048048048049956,721.90
1992-04-178448448348341,9896,972.72
1992-04-168558558558554,9747,148.29
1992-04-148568568568561,9897,156.65
1992-04-068868868868864,9747,407.47
1992-03-3193395593394512,9317,900.74
1992-03-309059159059148,9527,641.57
1992-03-279159159059052,9847,566.32
1992-03-269059059059059957,566.32
1992-03-258768878768875,9687,415.83
1992-03-248858858758751,9897,315.50
1992-03-238758758758759957,315.50
1992-03-1987488587487537,7997,315.50
1992-03-188658758658752,9847,315.50
1992-03-178648758648752,9847,315.50
1992-03-138588688588689,9477,256.98
1992-03-118688688688689957,256.98
1992-03-098758758758754,9747,315.50
1992-03-0288588588588510,9427,399.11
1992-02-288758858758755,9687,315.50
1992-02-278708758708753,9797,315.50
1992-02-268658708658705,9687,273.70
1992-02-2190590590590538,7947,566.32
1992-02-209049059049051,9897,566.32
1992-02-179159159159154,9747,649.93
1992-02-07916916916916797,7657,658.29
1992-01-309169179169171,9897,666.65
1992-01-299159169149164,9747,658.29
1992-01-2295595595595514,9217,984.35
1992-01-21950955950955122,3517,984.35
1992-01-179559559559559957,984.35
1992-01-1695595595595533,8207,984.35
1992-01-0995595595595524,8687,984.35
1992-01-079459459459451,9897,900.74

分割・併合履歴 ： [2017-09-27]1株→0.1株 [1995-03-28]1株→1.05株 [1994-10-13]1株→1.088株 [1993-01-29]1株→1.047株 [1988-01-27]1株→1.049株